Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
KISU11 - FII KILIMA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,76 | 6,83 | +0,15% | 6,73 | 6,95 | 6,82 | 6,83 | 6,91 | 1.739 | 40.228.075 |
| 20/1/2025 | 6,89 | 6,82 | -1,02% | 6,82 | 7,03 | 6,89 | 6,82 | 6,85 | 1.766 | 42.382.161 |
| 17/1/2025 | 6,80 | 6,89 | -0,29% | 6,71 | 6,99 | 6,86 | 6,89 | 6,97 | 2.809 | 97.099.781 |
| 16/1/2025 | 6,95 | 6,91 | +0,44% | 6,84 | 6,97 | 6,89 | 6,88 | 6,91 | 1.662 | 31.722.345 |
| 15/1/2025 | 6,88 | 6,88 | +0,29% | 6,80 | 7,00 | 6,90 | 6,88 | 6,91 | 2.983 | 61.520.618 |
| 14/1/2025 | 6,75 | 6,86 | +2,24% | 6,75 | 6,95 | 6,81 | 6,86 | 6,95 | 1.695 | 37.356.982 |
| 13/1/2025 | 6,89 | 6,71 | -4,14% | 6,70 | 7,00 | 6,80 | 6,71 | 6,74 | 2.157 | 77.727.951 |
| 10/1/2025 | 6,96 | 7,00 | +0,72% | 6,90 | 7,01 | 6,96 | 6,98 | 7,00 | 1.048 | 32.034.466 |
| 9/1/2025 | 6,98 | 6,95 | -0,43% | 6,87 | 7,04 | 6,94 | 6,92 | 6,95 | 1.356 | 36.424.119 |
| 8/1/2025 | 7,01 | 6,98 | -0,43% | 6,88 | 7,03 | 6,94 | 6,96 | 6,98 | 1.903 | 53.029.488 |
| 7/1/2025 | 7,00 | 7,01 | -0,57% | 6,98 | 7,12 | 7,05 | 7,01 | 7,05 | 1.582 | 36.748.241 |
| 6/1/2025 | 6,75 | 7,05 | +4,75% | 6,74 | 7,05 | 6,89 | 7,04 | 7,05 | 2.280 | 49.393.611 |
| 3/1/2025 | 7,04 | 6,73 | -4,40% | 6,73 | 7,11 | 6,91 | 6,73 | 6,90 | 3.314 | 63.663.244 |
| 2/1/2025 | 7,00 | 7,04 | -0,85% | 6,96 | 7,10 | 7,01 | 7,04 | 7,09 | 1.986 | 53.780.429 |
| 30/12/2024 | 7,19 | 7,10 | -0,98% | 7,08 | 7,25 | 7,14 | 7,10 | 7,15 | 2.097 | 42.264.470 |
| 27/12/2024 | 7,06 | 7,17 | +1,56% | 7,00 | 7,19 | 7,09 | 7,16 | 7,17 | 4.438 | 48.226.602 |
| 26/12/2024 | 7,02 | 7,06 | +0,57% | 6,97 | 7,08 | 7,04 | 7,06 | 7,08 | 4.906 | 42.692.374 |
| 23/12/2024 | 6,68 | 7,02 | +4,62% | 6,62 | 7,13 | 6,98 | 7,01 | 7,07 | 4.529 | 67.979.587 |
| 20/12/2024 | 6,61 | 6,71 | +1,51% | 6,58 | 6,99 | 6,77 | 6,61 | 6,71 | 2.985 | 75.372.708 |
| 19/12/2024 | 6,60 | 6,61 | +0,15% | 6,51 | 6,72 | 6,56 | 6,61 | 6,68 | 2.818 | 55.265.310 |
| 18/12/2024 | 6,53 | 6,60 | +0,61% | 6,50 | 6,64 | 6,54 | 6,50 | 6,60 | 2.059 | 63.237.477 |
| 17/12/2024 | 6,68 | 6,56 | -0,76% | 6,41 | 6,69 | 6,55 | 6,56 | 6,57 | 2.843 | 88.053.808 |
| 16/12/2024 | 6,90 | 6,61 | -4,20% | 6,56 | 6,97 | 6,76 | 6,61 | 6,72 | 3.740 | 95.558.621 |
| 13/12/2024 | 6,73 | 6,90 | +0,44% | 6,70 | 6,97 | 6,83 | 6,88 | 6,90 | 3.423 | 83.326.351 |
| 12/12/2024 | 6,92 | 6,87 | -1,43% | 6,85 | 6,95 | 6,90 | 6,87 | 6,89 | 3.556 | 57.290.428 |
| 11/12/2024 | 7,02 | 6,97 | -0,71% | 6,91 | 7,03 | 6,96 | 6,94 | 6,97 | 1.626 | 77.542.685 |
| 10/12/2024 | 6,96 | 7,02 | +0,29% | 6,94 | 7,05 | 6,97 | 6,99 | 7,02 | 1.619 | 62.659.113 |
| 9/12/2024 | 7,09 | 7,00 | -1,82% | 6,96 | 7,13 | 7,02 | 6,98 | 7,00 | 2.010 | 89.547.888 |
| 6/12/2024 | 6,92 | 7,13 | +1,86% | 6,90 | 7,19 | 7,03 | 7,13 | 7,15 | 3.052 | 119.619.858 |
| 5/12/2024 | 7,01 | 7,00 | -0,43% | 6,94 | 7,06 | 6,99 | 7,00 | 7,05 | 1.965 | 88.792.756 |
| 4/12/2024 | 7,02 | 7,03 | +0,14% | 6,92 | 7,12 | 7,04 | 7,03 | 7,11 | 2.508 | 184.578.714 |
| 3/12/2024 | 7,05 | 7,02 | -0,57% | 7,01 | 7,14 | 7,05 | 7,02 | 7,06 | 1.711 | 119.007.930 |
| 2/12/2024 | 7,13 | 7,06 | -1,94% | 7,00 | 7,30 | 7,13 | 7,06 | 7,12 | 5.041 | 329.410.590 |
| 29/11/2024 | 7,11 | 7,20 | +0,42% | 7,10 | 7,20 | 7,15 | 7,19 | 7,20 | 1.973 | 65.414.434 |
| 28/11/2024 | 7,15 | 7,17 | +0,28% | 7,10 | 7,21 | 7,14 | 7,14 | 7,17 | 1.985 | 150.878.962 |
| 27/11/2024 | 7,21 | 7,15 | -0,69% | 7,11 | 7,30 | 7,17 | 7,15 | 7,16 | 1.665 | 39.539.773 |
| 26/11/2024 | 7,08 | 7,20 | +0,70% | 7,08 | 7,30 | 7,18 | 7,20 | 7,24 | 2.986 | 66.141.276 |
| 25/11/2024 | 7,04 | 7,15 | +1,56% | 7,00 | 7,20 | 7,10 | 7,15 | 7,17 | 3.244 | 181.506.220 |
| 22/11/2024 | 7,12 | 7,04 | -1,12% | 6,96 | 7,16 | 7,04 | 7,03 | 7,04 | 2.812 | 188.838.214 |
| 21/11/2024 | 7,13 | 7,12 | 0,00% | 7,11 | 7,18 | 7,14 | 7,11 | 7,12 | 2.537 | 60.201.094 |
| 19/11/2024 | 7,28 | 7,12 | -2,20% | 7,12 | 7,36 | 7,22 | 7,12 | 7,17 | 3.095 | 60.728.987 |
| 18/11/2024 | 7,25 | 7,28 | +0,41% | 7,15 | 7,29 | 7,21 | 7,24 | 7,28 | 2.761 | 69.062.871 |
| 14/11/2024 | 7,20 | 7,25 | +0,28% | 7,20 | 7,30 | 7,26 | 7,25 | 7,28 | 2.935 | 43.616.352 |
| 13/11/2024 | 7,10 | 7,23 | +1,54% | 7,10 | 7,30 | 7,18 | 7,16 | 7,23 | 1.952 | 92.101.364 |
| 12/11/2024 | 7,10 | 7,12 | 0,00% | 7,10 | 7,21 | 7,16 | 7,12 | 7,14 | 1.739 | 50.551.815 |
| 11/11/2024 | 7,21 | 7,12 | -1,25% | 7,11 | 7,25 | 7,17 | 7,12 | 7,15 | 2.095 | 72.334.422 |
| 8/11/2024 | 7,20 | 7,21 | +0,42% | 7,16 | 7,28 | 7,21 | 7,21 | 7,23 | 2.082 | 77.076.649 |
| 7/11/2024 | 7,10 | 7,18 | -0,14% | 7,10 | 7,29 | 7,14 | 7,18 | 7,27 | 3.143 | 154.320.035 |
| 6/11/2024 | 7,35 | 7,19 | -2,31% | 7,19 | 7,38 | 7,27 | 7,19 | 7,24 | 3.735 | 92.597.984 |
| 5/11/2024 | 7,37 | 7,36 | -0,94% | 7,33 | 7,41 | 7,37 | 7,36 | 7,37 | 1.505 | 37.200.015 |
| 4/11/2024 | 7,35 | 7,43 | +0,81% | 7,31 | 7,43 | 7,35 | 7,43 | 7,44 | 2.627 | 57.953.586 |
| 1/11/2024 | 7,33 | 7,37 | -0,67% | 7,30 | 7,48 | 7,38 | 7,37 | 7,39 | 1.863 | 39.280.871 |
| 31/10/2024 | 7,53 | 7,42 | -0,93% | 7,37 | 7,64 | 7,49 | 7,41 | 7,42 | 2.282 | 69.322.762 |
| 30/10/2024 | 7,40 | 7,49 | +0,40% | 7,40 | 7,58 | 7,49 | 7,49 | 7,55 | 1.597 | 60.956.616 |
| 29/10/2024 | 7,46 | 7,46 | 0,00% | 7,40 | 7,48 | 7,43 | 7,46 | 7,47 | 1.576 | 42.321.151 |
| 28/10/2024 | 7,50 | 7,46 | -0,13% | 7,40 | 7,50 | 7,45 | 7,44 | 7,46 | 2.242 | 83.576.556 |
| 25/10/2024 | 7,38 | 7,47 | +0,67% | 7,38 | 7,50 | 7,47 | 7,47 | 7,50 | 1.527 | 53.472.205 |
| 24/10/2024 | 7,38 | 7,42 | +0,41% | 7,35 | 7,52 | 7,40 | 7,42 | 7,44 | 1.376 | 121.365.369 |
| 23/10/2024 | 7,49 | 7,39 | -1,20% | 7,31 | 7,55 | 7,41 | 7,39 | 7,45 | 2.615 | 138.807.933 |
| 22/10/2024 | 7,53 | 7,48 | -0,80% | 7,40 | 7,53 | 7,44 | 7,47 | 7,48 | 1.896 | 84.541.734 |
| 21/10/2024 | 7,60 | 7,54 | -1,18% | 7,50 | 7,76 | 7,63 | 7,52 | 7,55 | 3.032 | 200.230.724 |
| 18/10/2024 | 7,50 | 7,63 | +1,19% | 7,50 | 7,65 | 7,57 | 7,61 | 7,63 | 2.050 | 75.932.505 |
| 17/10/2024 | 7,30 | 7,54 | +3,29% | 7,25 | 7,63 | 7,37 | 7,54 | 7,58 | 2.615 | 185.953.538 |
| 16/10/2024 | 7,32 | 7,30 | 0,00% | 7,25 | 7,38 | 7,29 | 7,28 | 7,30 | 2.537 | 106.636.844 |
| 15/10/2024 | 7,69 | 7,30 | -4,45% | 7,30 | 7,74 | 7,39 | 7,30 | 7,31 | 6.793 | 359.892.617 |
| 14/10/2024 | 7,38 | 7,64 | +3,52% | 7,27 | 7,70 | 7,52 | 7,61 | 7,64 | 4.506 | 123.354.870 |
| 11/10/2024 | 7,40 | 7,38 | -0,54% | 7,29 | 7,42 | 7,37 | 7,38 | 7,40 | 2.777 | 105.938.595 |
| 10/10/2024 | 7,47 | 7,42 | -0,40% | 7,40 | 7,52 | 7,45 | 7,41 | 7,42 | 1.848 | 90.701.620 |
| 9/10/2024 | 7,56 | 7,45 | -1,46% | 7,44 | 7,59 | 7,49 | 7,45 | 7,47 | 2.369 | 88.432.582 |
| 8/10/2024 | 7,60 | 7,56 | -1,43% | 7,56 | 7,70 | 7,62 | 7,56 | 7,58 | 2.181 | 54.147.587 |
| 7/10/2024 | 7,73 | 7,67 | -0,78% | 7,60 | 7,77 | 7,68 | 7,63 | 7,67 | 3.869 | 68.646.030 |
| 4/10/2024 | 7,67 | 7,73 | +0,91% | 7,61 | 7,74 | 7,67 | 7,72 | 7,73 | 1.727 | 43.691.319 |
| 3/10/2024 | 7,71 | 7,66 | -0,52% | 7,64 | 7,77 | 7,68 | 7,65 | 7,66 | 1.729 | 44.949.756 |
| 2/10/2024 | 7,76 | 7,70 | -0,77% | 7,56 | 7,81 | 7,71 | 7,70 | 7,71 | 3.547 | 113.167.862 |
| 1/10/2024 | 7,82 | 7,76 | -2,14% | 7,73 | 7,86 | 7,78 | 7,76 | 7,78 | 4.568 | 90.243.965 |
| 30/9/2024 | 7,88 | 7,93 | +0,25% | 7,86 | 7,96 | 7,92 | 7,92 | 7,93 | 2.173 | 61.765.227 |
| 26/9/2024 | 7,85 | 7,91 | -0,25% | 7,85 | 7,93 | 7,89 | 7,89 | 7,91 | 1.833 | 56.286.893 |
| 25/9/2024 | 7,90 | 7,93 | +0,89% | 7,86 | 7,99 | 7,92 | 7,92 | 7,93 | 2.432 | 85.430.985 |
| 24/9/2024 | 7,87 | 7,86 | -0,13% | 7,85 | 7,92 | 7,87 | 7,85 | 7,86 | 1.986 | 70.554.906 |
| 23/9/2024 | 7,96 | 7,87 | -1,25% | 7,81 | 7,97 | 7,88 | 7,86 | 7,87 | 2.818 | 97.172.520 |
| 20/9/2024 | 7,97 | 7,97 | -0,13% | 7,90 | 8,00 | 7,95 | 7,96 | 7,97 | 2.377 | 68.501.194 |
| 19/9/2024 | 8,02 | 7,98 | -0,50% | 7,95 | 8,04 | 7,99 | 7,97 | 7,98 | 3.006 | 71.840.164 |
| 18/9/2024 | 8,00 | 8,02 | +0,25% | 8,00 | 8,06 | 8,03 | 8,02 | 8,05 | 1.949 | 45.348.638 |
| 17/9/2024 | 8,05 | 8,00 | -0,87% | 8,00 | 8,08 | 8,04 | 8,00 | 8,02 | 4.123 | 61.922.379 |
| 16/9/2024 | 8,10 | 8,07 | -0,12% | 7,97 | 8,10 | 8,03 | 8,06 | 8,07 | 3.101 | 72.566.403 |
| 13/9/2024 | 8,01 | 8,08 | +0,87% | 8,00 | 8,09 | 8,05 | 8,08 | 8,09 | 3.197 | 60.364.084 |
| 12/9/2024 | 8,00 | 8,01 | +0,13% | 7,99 | 8,07 | 8,02 | 8,01 | 8,04 | 1.606 | 53.375.269 |
| 11/9/2024 | 8,01 | 8,00 | -0,25% | 7,99 | 8,03 | 8,00 | 7,99 | 8,00 | 2.137 | 69.386.373 |
| 10/9/2024 | 8,09 | 8,02 | -0,50% | 8,00 | 8,09 | 8,04 | 8,02 | 8,03 | 2.017 | 75.906.193 |
| 9/9/2024 | 8,05 | 8,06 | -0,25% | 8,04 | 8,10 | 8,06 | 8,05 | 8,06 | 2.455 | 55.283.083 |
| 6/9/2024 | 8,08 | 8,08 | 0,00% | 8,06 | 8,11 | 8,08 | 8,07 | 8,08 | 8.396 | 61.314.787 |
| 5/9/2024 | 8,05 | 8,08 | +0,37% | 8,04 | 8,09 | 8,06 | 8,07 | 8,08 | 1.740 | 43.997.807 |
| 4/9/2024 | 8,05 | 8,05 | 0,00% | 8,03 | 8,05 | 8,04 | 8,04 | 8,05 | 2.041 | 49.118.782 |
| 3/9/2024 | 8,09 | 8,05 | -0,12% | 8,04 | 8,09 | 8,05 | 8,04 | 8,05 | 2.379 | 66.404.372 |
| 2/9/2024 | 8,12 | 8,06 | -1,59% | 8,03 | 8,15 | 8,08 | 8,06 | 8,07 | 3.255 | 94.460.327 |
| 30/8/2024 | 8,20 | 8,19 | +0,24% | 8,17 | 8,21 | 8,19 | 8,19 | 8,20 | 2.597 | 66.287.193 |
| 29/8/2024 | 8,17 | 8,17 | +0,12% | 8,13 | 8,18 | 8,16 | 8,16 | 8,17 | 1.567 | 69.533.444 |
| 28/8/2024 | 8,18 | 8,16 | -0,12% | 8,16 | 8,20 | 8,17 | 8,16 | 8,17 | 1.539 | 45.980.977 |
| 27/8/2024 | 8,19 | 8,17 | -0,12% | 8,15 | 8,21 | 8,17 | 8,17 | 8,18 | 1.668 | 57.490.884 |
| 26/8/2024 | 8,18 | 8,18 | 0,00% | 8,16 | 8,21 | 8,18 | 8,17 | 8,18 | 2.086 | 58.753.886 |
| 23/8/2024 | 8,17 | 8,18 | +0,49% | 8,13 | 8,20 | 8,17 | 8,18 | 8,19 | 1.913 | 67.688.068 |
| 22/8/2024 | 8,16 | 8,14 | -0,25% | 8,12 | 8,17 | 8,14 | 8,14 | 8,15 | 1.679 | 37.206.950 |
| 21/8/2024 | 8,13 | 8,16 | +0,37% | 8,12 | 8,19 | 8,15 | 8,15 | 8,16 | 2.174 | 56.953.948 |
| 20/8/2024 | 8,13 | 8,13 | 0,00% | 8,10 | 8,20 | 8,13 | 8,12 | 8,13 | 3.896 | 83.394.549 |
| 19/8/2024 | 8,15 | 8,13 | -0,25% | 8,11 | 8,19 | 8,14 | 8,12 | 8,13 | 3.372 | 75.290.726 |
| 16/8/2024 | 8,17 | 8,15 | -0,12% | 8,12 | 8,19 | 8,16 | 8,14 | 8,15 | 2.590 | 55.879.338 |
| 15/8/2024 | 8,11 | 8,16 | +0,74% | 8,11 | 8,18 | 8,15 | 8,15 | 8,16 | 2.794 | 43.763.631 |
| 14/8/2024 | 8,09 | 8,10 | +0,62% | 8,06 | 8,13 | 8,09 | 8,08 | 8,10 | 3.192 | 62.506.428 |
| 13/8/2024 | 8,07 | 8,05 | -0,25% | 8,05 | 8,09 | 8,06 | 8,05 | 8,06 | 1.771 | 56.394.400 |
| 12/8/2024 | 8,11 | 8,07 | -0,49% | 8,05 | 8,11 | 8,06 | 8,06 | 8,07 | 2.364 | 86.596.663 |
| 9/8/2024 | 8,13 | 8,11 | -0,25% | 8,06 | 8,14 | 8,08 | 8,10 | 8,11 | 2.230 | 65.760.736 |
| 8/8/2024 | 8,14 | 8,13 | +0,25% | 8,07 | 8,15 | 8,11 | 8,11 | 8,13 | 1.712 | 50.396.036 |
| 7/8/2024 | 8,13 | 8,11 | -0,25% | 8,05 | 8,14 | 8,10 | 8,11 | 8,13 | 3.237 | 62.449.167 |
| 6/8/2024 | 8,12 | 8,13 | +0,37% | 8,06 | 8,13 | 8,11 | 8,12 | 8,13 | 2.115 | 66.902.593 |
| 5/8/2024 | 8,15 | 8,10 | -1,22% | 8,02 | 8,15 | 8,07 | 8,09 | 8,10 | 4.025 | 128.894.132 |
| 2/8/2024 | 8,20 | 8,20 | +0,12% | 8,18 | 8,22 | 8,19 | 8,18 | 8,20 | 1.741 | 52.856.948 |
| 1/8/2024 | 8,25 | 8,19 | -0,97% | 8,17 | 8,25 | 8,21 | 8,19 | 8,20 | 1.972 | 96.220.609 |
| 31/7/2024 | 8,27 | 8,27 | -0,12% | 8,26 | 8,30 | 8,27 | 8,26 | 8,27 | 1.869 | 72.483.444 |
| 30/7/2024 | 8,26 | 8,28 | +0,12% | 8,26 | 8,30 | 8,27 | 8,27 | 8,28 | 1.415 | 40.531.359 |
| 29/7/2024 | 8,28 | 8,27 | -0,12% | 8,26 | 8,34 | 8,28 | 8,26 | 8,27 | 1.787 | 52.212.849 |
| 26/7/2024 | 8,30 | 8,28 | +0,12% | 8,25 | 8,38 | 8,30 | 8,28 | 8,30 | 2.235 | 79.397.966 |
| 25/7/2024 | 8,26 | 8,27 | +0,24% | 8,25 | 8,30 | 8,26 | 8,27 | 8,28 | 3.714 | 67.964.253 |
| 24/7/2024 | 8,31 | 8,25 | -0,72% | 8,25 | 8,32 | 8,28 | 8,25 | 8,28 | 1.659 | 54.916.982 |
| 23/7/2024 | 8,32 | 8,31 | -0,60% | 8,27 | 8,35 | 8,30 | 8,31 | 8,32 | 1.848 | 67.486.104 |
| 22/7/2024 | 8,34 | 8,36 | +0,36% | 8,32 | 8,36 | 8,34 | 8,35 | 8,36 | 2.347 | 52.712.342 |
| 19/7/2024 | 8,34 | 8,33 | +0,60% | 8,32 | 8,35 | 8,33 | 8,35 | 8,34 | 1.270 | 30.878.700 |
| 18/7/2024 | 8,36 | 8,28 | -0,60% | 8,26 | 8,38 | 8,33 | 8,27 | 8,28 | 3.431 | 66.514.463 |
| 17/7/2024 | 8,30 | 8,33 | +0,12% | 8,28 | 8,37 | 8,33 | 8,33 | 8,34 | 2.098 | 62.354.537 |
| 16/7/2024 | 8,26 | 8,32 | +0,73% | 8,22 | 8,32 | 8,27 | 8,30 | 8,32 | 4.604 | 89.966.523 |
| 15/7/2024 | 8,32 | 8,26 | -0,84% | 8,26 | 8,34 | 8,31 | 8,26 | 8,30 | 3.119 | 78.649.282 |
| 12/7/2024 | 8,28 | 8,33 | +0,60% | 8,27 | 8,35 | 8,30 | 8,32 | 8,33 | 4.606 | 90.040.232 |
| 11/7/2024 | 8,26 | 8,28 | +0,49% | 8,25 | 8,29 | 8,27 | 8,27 | 8,28 | 4.325 | 56.511.815 |
| 10/7/2024 | 8,27 | 8,24 | -0,36% | 8,21 | 8,31 | 8,26 | 8,23 | 8,24 | 2.522 | 74.202.338 |
| 9/7/2024 | 8,24 | 8,27 | +0,61% | 8,18 | 8,28 | 8,23 | 8,25 | 8,27 | 3.613 | 61.326.964 |
| 8/7/2024 | 8,30 | 8,22 | -0,60% | 8,18 | 8,35 | 8,28 | 8,22 | 8,27 | 3.041 | 92.674.823 |
| 5/7/2024 | 8,25 | 8,27 | +0,36% | 8,23 | 8,31 | 8,28 | 8,26 | 8,27 | 2.286 | 57.852.770 |
| 4/7/2024 | 8,22 | 8,24 | +0,61% | 8,18 | 8,30 | 8,23 | 8,24 | 8,25 | 5.329 | 63.300.683 |
| 3/7/2024 | 8,25 | 8,19 | -0,49% | 8,17 | 8,28 | 8,22 | 8,19 | 8,23 | 2.100 | 78.445.803 |
| 2/7/2024 | 8,24 | 8,23 | -0,12% | 8,18 | 8,28 | 8,22 | 8,22 | 8,23 | 2.816 | 68.203.767 |
| 1/7/2024 | 8,34 | 8,24 | -2,02% | 8,19 | 8,37 | 8,27 | 8,23 | 8,24 | 4.484 | 137.278.196 |
| 28/6/2024 | 8,37 | 8,41 | +0,96% | 8,34 | 8,42 | 8,38 | 8,41 | 8,42 | 4.272 | 60.798.773 |
| 27/6/2024 | 8,29 | 8,33 | +0,48% | 8,26 | 8,33 | 8,32 | 8,32 | 8,33 | 1.881 | 49.959.339 |
| 26/6/2024 | 8,30 | 8,29 | -0,12% | 8,25 | 8,33 | 8,28 | 8,28 | 8,29 | 2.448 | 90.473.573 |
| 25/6/2024 | 8,33 | 8,30 | -0,36% | 8,29 | 8,38 | 8,31 | 8,29 | 8,30 | 1.876 | 58.738.685 |
| 24/6/2024 | 8,29 | 8,33 | +0,24% | 8,28 | 8,35 | 8,30 | 8,31 | 8,33 | 2.172 | 66.477.129 |
| 21/6/2024 | 8,31 | 8,31 | 0,00% | 8,29 | 8,35 | 8,32 | 8,30 | 8,31 | 1.697 | 38.980.443 |
| 20/6/2024 | 8,29 | 8,31 | 0,00% | 8,28 | 8,35 | 8,30 | 8,30 | 8,31 | 2.134 | 41.382.392 |
| 19/6/2024 | 8,30 | 8,31 | +0,12% | 8,28 | 8,34 | 8,30 | 8,30 | 8,31 | 1.999 | 41.595.821 |
| 18/6/2024 | 8,31 | 8,30 | -0,12% | 8,30 | 8,35 | 8,31 | 8,30 | 8,31 | 1.828 | 47.135.173 |
| 17/6/2024 | 8,35 | 8,31 | -0,48% | 8,24 | 8,35 | 8,29 | 8,31 | 8,32 | 3.270 | 112.798.382 |
| 14/6/2024 | 8,32 | 8,35 | +0,24% | 8,32 | 8,39 | 8,35 | 8,34 | 8,35 | 2.713 | 52.612.002 |
| 13/6/2024 | 8,42 | 8,33 | -0,83% | 8,31 | 8,43 | 8,35 | 8,31 | 8,33 | 1.673 | 71.317.234 |
| 12/6/2024 | 8,53 | 8,40 | -1,52% | 8,40 | 8,55 | 8,44 | 8,40 | 8,42 | 2.328 | 61.542.208 |
| 11/6/2024 | 8,44 | 8,53 | +1,07% | 8,43 | 8,58 | 8,49 | 8,52 | 8,53 | 3.150 | 130.942.169 |
| 10/6/2024 | 8,43 | 8,44 | +0,12% | 8,40 | 8,47 | 8,42 | 8,60 | 8,44 | 2.309 | 53.602.314 |
| 7/6/2024 | 8,45 | 8,43 | -0,24% | 8,41 | 8,45 | 8,43 | 8,42 | 8,43 | 1.652 | 82.904.282 |
| 6/6/2024 | 8,45 | 8,45 | 0,00% | 8,41 | 8,46 | 8,44 | 8,45 | 8,46 | 1.491 | 36.010.968 |
| 5/6/2024 | 8,41 | 8,45 | +0,48% | 8,40 | 8,47 | 8,43 | 8,44 | 8,45 | 1.625 | 70.317.319 |
| 4/6/2024 | 8,48 | 8,41 | -0,59% | 8,37 | 8,49 | 8,41 | 8,41 | 8,44 | 1.781 | 74.630.830 |
| 3/6/2024 | 8,53 | 8,46 | -1,86% | 8,44 | 8,64 | 8,52 | 8,46 | 8,47 | 2.656 | 121.263.999 |
| 31/5/2024 | 8,59 | 8,62 | +0,35% | 8,51 | 8,69 | 8,58 | 8,62 | 8,63 | 2.666 | 117.545.588 |
| 29/5/2024 | 8,54 | 8,59 | +1,06% | 8,48 | 8,68 | 8,56 | 8,59 | 8,61 | 2.156 | 116.609.363 |
| 28/5/2024 | 8,42 | 8,50 | +0,71% | 8,40 | 8,55 | 8,49 | 8,50 | 8,51 | 1.414 | 118.061.953 |
| 27/5/2024 | 8,47 | 8,44 | -0,35% | 8,35 | 8,49 | 8,42 | 8,44 | 8,45 | 2.367 | 84.904.790 |
| 24/5/2024 | 8,39 | 8,47 | +1,19% | 8,33 | 8,49 | 8,38 | 8,45 | 8,47 | 2.336 | 102.605.477 |
| 23/5/2024 | 8,42 | 8,37 | -0,95% | 8,35 | 8,45 | 8,39 | 8,36 | 8,37 | 2.130 | 87.643.170 |
| 22/5/2024 | 8,50 | 8,45 | -0,59% | 8,41 | 8,51 | 8,44 | 8,45 | 8,46 | 2.628 | 73.675.237 |
| 21/5/2024 | 8,48 | 8,50 | +0,24% | 8,45 | 8,52 | 8,48 | 8,49 | 8,50 | 2.084 | 56.020.443 |
| 20/5/2024 | 8,47 | 8,48 | -0,12% | 8,44 | 8,50 | 8,48 | 8,47 | 8,48 | 2.544 | 89.457.086 |
| 17/5/2024 | 8,41 | 8,49 | +0,47% | 8,39 | 8,49 | 8,44 | 8,48 | 8,49 | 1.845 | 59.280.692 |
| 16/5/2024 | 8,44 | 8,45 | +0,12% | 8,40 | 8,49 | 8,45 | 8,45 | 8,47 | 4.915 | 58.562.540 |
| 15/5/2024 | 8,43 | 8,44 | +0,48% | 8,40 | 8,44 | 8,42 | 8,43 | 8,44 | 7.703 | 54.108.755 |
| 14/5/2024 | 8,39 | 8,40 | +0,36% | 8,36 | 8,43 | 8,40 | 8,40 | 8,41 | 1.341 | 46.759.758 |
| 13/5/2024 | 8,42 | 8,37 | -0,59% | 8,35 | 8,44 | 8,38 | 8,36 | 8,37 | 1.953 | 55.847.402 |
| 10/5/2024 | 8,44 | 8,42 | 0,00% | 8,37 | 8,49 | 8,42 | 8,40 | 8,42 | 1.329 | 48.794.586 |
| 9/5/2024 | 8,39 | 8,42 | +0,36% | 8,39 | 8,51 | 8,43 | 8,40 | 8,42 | 2.138 | 91.558.678 |
| 8/5/2024 | 8,34 | 8,39 | +0,24% | 8,32 | 8,39 | 8,35 | 8,38 | 8,39 | 2.047 | 42.724.187 |
| 7/5/2024 | 8,33 | 8,37 | +0,48% | 8,29 | 8,37 | 8,33 | 8,35 | 8,37 | 1.692 | 46.762.937 |
| 6/5/2024 | 8,37 | 8,33 | -0,48% | 8,29 | 8,39 | 8,34 | 8,32 | 8,33 | 2.274 | 70.160.809 |
| 3/5/2024 | 8,36 | 8,37 | +0,12% | 8,31 | 8,42 | 8,35 | 8,37 | 8,38 | 1.821 | 79.406.830 |
| 2/5/2024 | 8,34 | 8,36 | -0,59% | 8,30 | 8,37 | 8,34 | 8,35 | 8,36 | 2.002 | 82.509.315 |
| 30/4/2024 | 8,40 | 8,41 | +0,12% | 8,39 | 8,46 | 8,42 | 8,40 | 8,41 | 1.951 | 58.549.382 |
| 29/4/2024 | 8,40 | 8,40 | +0,12% | 8,35 | 8,41 | 8,37 | 8,40 | 8,41 | 2.633 | 84.317.349 |
| 26/4/2024 | 8,42 | 8,39 | -0,12% | 8,37 | 8,42 | 8,40 | 8,39 | 8,40 | 1.536 | 49.797.033 |
| 25/4/2024 | 8,37 | 8,40 | +0,48% | 8,35 | 8,41 | 8,38 | 8,39 | 8,40 | 1.884 | 36.530.850 |
| 24/4/2024 | 8,39 | 8,36 | -0,36% | 8,34 | 8,41 | 8,37 | 8,36 | 8,37 | 1.772 | 71.522.924 |
| 23/4/2024 | 8,35 | 8,39 | +0,48% | 8,35 | 8,41 | 8,36 | 8,38 | 8,39 | 2.260 | 67.224.138 |
| 22/4/2024 | 8,39 | 8,35 | 0,00% | 8,34 | 8,42 | 8,35 | 8,34 | 8,35 | 2.939 | 71.578.380 |
| 19/4/2024 | 8,28 | 8,35 | +0,36% | 8,27 | 8,38 | 8,32 | 8,34 | 8,35 | 3.805 | 90.985.474 |
| 18/4/2024 | 8,32 | 8,32 | 0,00% | 8,28 | 8,38 | 8,31 | 8,29 | 8,32 | 2.910 | 105.801.336 |
| 17/4/2024 | 8,38 | 8,32 | -0,83% | 8,29 | 8,39 | 8,31 | 8,31 | 8,32 | 2.869 | 160.232.907 |
| 16/4/2024 | 8,47 | 8,39 | -0,94% | 8,34 | 8,49 | 8,41 | 8,38 | 8,39 | 4.193 | 172.884.090 |
| 15/4/2024 | 8,44 | 8,47 | +0,36% | 8,40 | 8,49 | 8,43 | 8,45 | 8,47 | 3.777 | 80.426.468 |
| 12/4/2024 | 8,44 | 8,44 | 0,00% | 8,41 | 8,49 | 8,45 | 8,43 | 8,44 | 2.621 | 70.349.974 |
| 11/4/2024 | 8,44 | 8,44 | 0,00% | 8,39 | 8,45 | 8,42 | 8,44 | 8,45 | 1.527 | 47.039.608 |
| 10/4/2024 | 8,40 | 8,44 | +0,48% | 8,39 | 8,44 | 8,41 | 8,42 | 8,44 | 2.399 | 54.701.283 |
| 9/4/2024 | 8,40 | 8,40 | 0,00% | 8,39 | 8,44 | 8,41 | 8,40 | 8,41 | 2.690 | 73.892.373 |
| 8/4/2024 | 8,42 | 8,40 | -0,24% | 8,38 | 8,44 | 8,40 | 8,40 | 8,42 | 4.334 | 87.280.673 |
| 5/4/2024 | 8,40 | 8,42 | +0,24% | 8,38 | 8,44 | 8,41 | 8,41 | 8,42 | 2.427 | 85.024.439 |
| 4/4/2024 | 8,43 | 8,40 | -0,12% | 8,38 | 8,45 | 8,41 | 8,39 | 8,40 | 1.475 | 52.340.866 |
| 3/4/2024 | 8,36 | 8,41 | +0,72% | 8,34 | 8,45 | 8,41 | 8,41 | 8,43 | 1.612 | 63.319.211 |
| 2/4/2024 | 8,31 | 8,35 | +0,48% | 8,31 | 8,36 | 8,34 | 8,35 | 8,36 | 1.893 | 53.103.706 |
| 1/4/2024 | 8,32 | 8,31 | -0,95% | 8,27 | 8,38 | 8,32 | 8,30 | 8,31 | 3.494 | 116.558.767 |
| 28/3/2024 | 8,37 | 8,39 | +0,36% | 8,37 | 8,46 | 8,41 | 8,39 | 8,42 | 3.106 | 97.628.712 |
| 27/3/2024 | 8,39 | 8,36 | +0,24% | 8,30 | 8,40 | 8,34 | 8,36 | 8,37 | 4.411 | 138.450.408 |
| 26/3/2024 | 8,47 | 8,34 | -1,53% | 8,30 | 8,57 | 8,42 | 8,33 | 8,34 | 2.707 | 231.829.792 |
| 25/3/2024 | 8,51 | 8,47 | -0,35% | 8,44 | 8,55 | 8,50 | 8,46 | 8,47 | 2.387 | 90.507.171 |
| 22/3/2024 | 8,45 | 8,50 | +0,59% | 8,45 | 8,51 | 8,48 | 8,48 | 8,50 | 1.751 | 61.376.048 |
| 21/3/2024 | 8,40 | 8,45 | +0,24% | 8,39 | 8,46 | 8,42 | 8,44 | 8,45 | 1.835 | 48.250.516 |
| 20/3/2024 | 8,45 | 8,43 | +0,12% | 8,40 | 8,46 | 8,42 | 8,42 | 8,43 | 2.842 | 70.400.521 |
| 19/3/2024 | 8,45 | 8,42 | +0,36% | 8,40 | 8,45 | 8,42 | 8,42 | 8,43 | 2.130 | 61.108.635 |
| 18/3/2024 | 8,36 | 8,39 | +0,36% | 8,35 | 8,47 | 8,39 | 8,38 | 8,39 | 2.798 | 95.277.662 |
| 15/3/2024 | 8,31 | 8,36 | +0,48% | 8,30 | 8,36 | 8,32 | 8,35 | 8,36 | 2.554 | 75.953.028 |
| 14/3/2024 | 8,29 | 8,32 | +0,24% | 8,28 | 8,33 | 8,30 | 8,31 | 8,32 | 2.544 | 67.697.367 |
| 13/3/2024 | 8,28 | 8,30 | +0,24% | 8,28 | 8,32 | 8,29 | 8,29 | 8,30 | 1.874 | 66.924.735 |
| 12/3/2024 | 8,31 | 8,28 | -0,36% | 8,27 | 8,33 | 8,30 | 8,28 | 8,29 | 2.331 | 75.448.345 |
| 11/3/2024 | 8,28 | 8,31 | +0,24% | 8,26 | 8,31 | 8,28 | 8,30 | 8,31 | 2.690 | 75.283.644 |
| 8/3/2024 | 8,31 | 8,29 | -0,24% | 8,27 | 8,34 | 8,28 | 0,00 | 0,00 | 2.527 | 73.610.334 |
| 7/3/2024 | 8,34 | 8,31 | -0,12% | 8,29 | 8,36 | 8,31 | 8,31 | 8,32 | 2.401 | 70.325.225 |
| 6/3/2024 | 8,36 | 8,32 | -0,48% | 8,30 | 8,37 | 8,33 | 8,31 | 8,32 | 2.173 | 55.669.387 |
| 5/3/2024 | 8,30 | 8,36 | +1,09% | 8,29 | 8,37 | 8,33 | 8,35 | 8,36 | 1.949 | 100.749.468 |
| 4/3/2024 | 8,33 | 8,27 | -0,72% | 8,26 | 8,34 | 8,29 | 8,26 | 8,27 | 3.020 | 134.501.905 |
| 1/3/2024 | 8,38 | 8,33 | -0,83% | 8,25 | 8,42 | 8,30 | 8,31 | 8,33 | 3.177 | 114.198.297 |
| 29/2/2024 | 8,38 | 8,40 | +0,24% | 8,26 | 8,41 | 8,34 | 8,40 | 8,41 | 3.189 | 180.284.389 |
| 28/2/2024 | 8,41 | 8,38 | -0,36% | 8,34 | 8,44 | 8,38 | 8,37 | 8,38 | 2.879 | 108.774.582 |
| 27/2/2024 | 8,34 | 8,41 | +0,84% | 8,34 | 8,45 | 8,40 | 8,40 | 8,41 | 3.028 | 72.423.320 |
| 26/2/2024 | 8,41 | 8,34 | -0,83% | 8,32 | 8,45 | 8,36 | 8,33 | 8,34 | 5.513 | 156.154.150 |
| 23/2/2024 | 8,40 | 8,41 | +0,12% | 8,38 | 8,45 | 8,40 | 0,00 | 0,00 | 4.489 | 102.008.546 |
| 22/2/2024 | 8,41 | 8,40 | 0,00% | 8,38 | 8,50 | 8,42 | 8,40 | 8,41 | 3.195 | 104.278.425 |
| 21/2/2024 | 8,53 | 8,40 | -1,52% | 8,40 | 8,59 | 8,51 | 8,40 | 8,51 | 3.070 | 122.511.653 |
| 20/2/2024 | 8,49 | 8,53 | +0,71% | 8,47 | 8,55 | 8,51 | 8,52 | 8,53 | 2.428 | 68.721.795 |
| 19/2/2024 | 8,48 | 8,47 | +0,36% | 8,44 | 8,48 | 8,46 | 8,46 | 8,47 | 3.160 | 87.135.235 |
| 16/2/2024 | 8,43 | 8,44 | +0,12% | 8,42 | 8,52 | 8,47 | 8,44 | 8,48 | 4.734 | 107.204.034 |
| 15/2/2024 | 8,44 | 8,43 | -0,12% | 8,40 | 8,45 | 8,42 | 8,43 | 8,44 | 2.513 | 77.329.822 |
| 14/2/2024 | 8,44 | 8,44 | -0,12% | 8,37 | 8,44 | 8,41 | 8,43 | 8,44 | 2.216 | 64.716.389 |
| 9/2/2024 | 8,47 | 8,45 | +0,12% | 8,43 | 8,49 | 8,45 | 0,00 | 0,00 | 1.975 | 54.000.724 |
| 8/2/2024 | 8,45 | 8,44 | -0,12% | 8,44 | 8,48 | 8,45 | 8,44 | 8,45 | 2.047 | 49.731.183 |
| 7/2/2024 | 8,42 | 8,45 | +0,36% | 8,42 | 8,48 | 8,45 | 8,45 | 8,47 | 2.403 | 75.244.687 |
| 6/2/2024 | 8,45 | 8,42 | -0,36% | 8,42 | 8,49 | 8,46 | 8,42 | 8,43 | 2.211 | 66.949.400 |
| 5/2/2024 | 8,40 | 8,45 | +0,60% | 8,38 | 8,47 | 8,42 | 8,45 | 8,47 | 2.501 | 92.413.275 |
| 2/2/2024 | 8,35 | 8,40 | +0,24% | 8,32 | 8,45 | 8,38 | 8,39 | 8,40 | 2.357 | 83.671.149 |
| 1/2/2024 | 8,48 | 8,38 | -1,41% | 8,22 | 8,49 | 8,33 | 8,37 | 8,38 | 2.030 | 171.329.408 |
| 31/1/2024 | 8,47 | 8,50 | +0,59% | 8,42 | 8,50 | 8,46 | 8,46 | 8,50 | 3.352 | 101.155.596 |
| 30/1/2024 | 8,44 | 8,45 | +0,12% | 8,42 | 8,46 | 8,44 | 8,44 | 8,45 | 2.359 | 54.748.005 |
| 29/1/2024 | 8,46 | 8,44 | -0,24% | 8,40 | 8,48 | 8,43 | 8,42 | 8,44 | 5.192 | 88.024.982 |
| 26/1/2024 | 8,41 | 8,46 | +0,59% | 8,41 | 8,48 | 8,44 | 8,45 | 8,47 | 3.168 | 67.957.951 |
| 25/1/2024 | 8,44 | 8,41 | -0,36% | 8,37 | 8,49 | 8,42 | 8,41 | 8,44 | 5.774 | 90.171.318 |
| 24/1/2024 | 8,43 | 8,44 | 0,00% | 8,34 | 8,50 | 8,43 | 8,44 | 8,45 | 2.308 | 83.815.535 |
| 23/1/2024 | 8,46 | 8,44 | -0,24% | 8,44 | 8,49 | 8,45 | 8,43 | 8,44 | 2.756 | 49.451.679 |
| 22/1/2024 | 8,49 | 8,46 | -0,35% | 8,45 | 8,49 | 8,47 | 8,45 | 8,46 | 2.978 | 83.760.950 |